Deutsche Märkte schließen in 6 Stunden 36 Minuten

Twilio Inc. (TWLO)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
85,17+1,36 (+1,62%)
Börsenschluss: 04:00PM EDT
85,10 -0,07 (-0,08%)
Vorbörslich: 04:27AM EDT
In the money
Anzeigen:ListeStellage
Callsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
TWLO240119C000400002022-06-24 11:26AM EDT40.0064.900.000.000.00-600.00%
TWLO240119C000450002022-06-24 9:48AM EDT45.0063.700.000.000.00-200.00%
TWLO240119C000500002022-06-28 3:53PM EDT50.0052.000.000.000.00-100.00%
TWLO240119C000550002022-06-30 11:16AM EDT55.0042.800.000.000.00-600.00%
TWLO240119C000600002022-06-29 12:06PM EDT60.0045.500.000.000.00-1500.00%
TWLO240119C000650002022-06-24 11:41AM EDT65.0048.450.000.000.00-300.00%
TWLO240119C000700002022-06-15 12:16PM EDT70.0035.470.000.000.00-100.00%
TWLO240119C000750002022-06-30 11:08AM EDT75.0031.770.000.000.00-200.00%
TWLO240119C000800002022-07-01 12:01PM EDT80.0030.000.000.000.00-200.00%
TWLO240119C000850002022-06-30 3:57PM EDT85.0027.910.000.000.00-600.00%
TWLO240119C000900002022-06-30 11:44AM EDT90.0026.130.000.000.00-100.78%
TWLO240119C000950002022-06-28 9:55AM EDT95.0032.000.000.000.00-101.56%
TWLO240119C001000002022-07-01 2:21PM EDT100.0022.700.000.000.00-1203.13%
TWLO240119C001050002022-06-24 2:45PM EDT105.0031.150.000.000.00-803.13%
TWLO240119C001100002022-06-30 2:24PM EDT110.0020.000.000.000.00-206.25%
TWLO240119C001150002022-06-28 3:57PM EDT115.0021.950.000.000.00-206.25%
TWLO240119C001200002022-06-28 11:42AM EDT120.0021.000.000.000.00-106.25%
TWLO240119C001250002022-06-30 3:09PM EDT125.0015.450.000.000.00-10006.25%
TWLO240119C001300002022-06-28 2:29PM EDT130.0017.450.000.000.00-106.25%
TWLO240119C001350002022-06-27 1:09PM EDT135.0020.150.000.000.00-906.25%
TWLO240119C001400002022-07-01 3:21PM EDT140.0012.760.000.000.00-206.25%
TWLO240119C001450002022-06-24 9:58AM EDT145.0018.670.000.000.00-106.25%
TWLO240119C001500002022-07-01 12:40PM EDT150.0011.100.000.000.00-6012.50%
TWLO240119C001550002022-06-28 11:30AM EDT155.0012.500.000.000.00-43012.50%
TWLO240119C001600002022-06-30 10:09AM EDT160.009.000.000.000.00-12012.50%
TWLO240119C001650002022-06-23 3:38PM EDT165.0013.680.000.000.00-5012.50%
TWLO240119C001700002022-06-24 3:55PM EDT170.0013.600.000.000.00-1012.50%
TWLO240119C001750002022-06-30 12:22PM EDT175.007.930.000.000.00-2012.50%
TWLO240119C001800002022-06-29 10:42AM EDT180.009.100.000.000.00-1012.50%
TWLO240119C001850002022-06-13 12:38PM EDT185.009.100.000.000.00-10012.50%
TWLO240119C001900002022-06-30 10:55AM EDT190.006.050.000.000.00-1012.50%
TWLO240119C001950002022-07-01 12:27PM EDT195.005.850.000.000.00-9012.50%
TWLO240119C002000002022-06-30 12:22PM EDT200.005.580.000.000.00-4012.50%
TWLO240119C002100002022-06-27 3:43PM EDT210.007.630.000.000.00-1012.50%
TWLO240119C002200002022-06-30 2:08PM EDT220.004.450.000.000.00-1012.50%
TWLO240119C002300002022-06-30 3:02PM EDT230.003.900.000.000.00-60012.50%
TWLO240119C002400002022-06-10 10:42AM EDT240.005.250.000.000.00-4012.50%
TWLO240119C002500002022-07-01 11:06AM EDT250.003.050.000.000.00-5012.50%
TWLO240119C002600002022-07-01 1:10PM EDT260.002.700.000.000.00-6012.50%
TWLO240119C002700002022-06-16 1:09PM EDT270.002.880.000.000.00-2012.50%
TWLO240119C002800002022-06-30 9:52AM EDT280.002.300.000.000.00-1025.00%
TWLO240119C002900002022-05-20 1:49PM EDT290.002.860.563.250.00-313957.58%
TWLO240119C003000002022-06-30 2:36PM EDT300.001.850.000.000.00-4025.00%
TWLO240119C003100002022-06-16 3:50PM EDT310.001.890.000.000.00-100025.00%
TWLO240119C003200002022-06-14 2:17PM EDT320.001.790.000.000.00-2025.00%
TWLO240119C003300002022-06-16 12:09PM EDT330.001.600.000.000.00-1025.00%
TWLO240119C003400002022-05-31 10:12AM EDT340.004.730.412.520.00-19459.81%
TWLO240119C003500002022-07-01 2:11PM EDT350.001.200.000.000.00-2025.00%
TWLO240119C003600002022-06-30 3:40PM EDT360.001.200.000.000.00-1025.00%
TWLO240119C003700002022-06-17 11:05AM EDT370.001.400.000.000.00-6025.00%
TWLO240119C003800002022-06-13 9:30AM EDT380.002.590.000.000.00-3025.00%
TWLO240119C003900002022-06-28 11:52AM EDT390.001.000.000.000.00-1025.00%
TWLO240119C004000002022-07-01 3:27PM EDT400.000.710.000.000.00-4025.00%
TWLO240119C004100002022-05-17 3:15PM EDT410.003.260.102.260.00-24963.26%
TWLO240119C004200002022-06-13 10:03AM EDT420.000.960.000.000.00-2025.00%
TWLO240119C004300002022-06-16 1:54PM EDT430.001.090.000.000.00-1025.00%
TWLO240119C004400002022-06-16 1:54PM EDT440.001.060.000.000.00-1025.00%
TWLO240119C004500002022-06-02 2:40PM EDT450.002.400.501.150.00-15762.52%
TWLO240119C004600002022-06-23 3:44PM EDT460.001.030.000.000.00-4025.00%
TWLO240119C004700002022-06-23 3:44PM EDT470.000.980.000.000.00-4025.00%
TWLO240119C004800002022-06-23 2:46PM EDT480.001.110.000.000.00-4025.00%
TWLO240119C004900002022-06-23 2:46PM EDT490.001.060.000.000.00-4025.00%
TWLO240119C005000002022-06-30 1:26PM EDT500.000.650.000.000.00-2025.00%
TWLO240119C005100002022-06-23 2:43PM EDT510.000.840.000.000.00-1025.00%
TWLO240119C005200002022-06-23 2:40PM EDT520.001.040.000.000.00-1025.00%
TWLO240119C005300002022-06-23 2:40PM EDT530.001.000.000.000.00-1025.00%
TWLO240119C005400002022-06-23 2:38PM EDT540.000.770.000.000.00-1025.00%
TWLO240119C005500002022-06-30 11:34AM EDT550.000.900.000.000.00-1025.00%
Putsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
TWLO240119P000400002022-07-01 3:06PM EDT40.005.400.000.000.00-8012.50%
TWLO240119P000500002022-06-30 10:24AM EDT50.008.830.000.000.00-47012.50%
TWLO240119P000550002022-06-30 9:57AM EDT55.0010.800.000.000.00-1006.25%
TWLO240119P000600002022-06-27 12:45PM EDT60.0010.300.000.000.00-106.25%
TWLO240119P000650002022-06-29 3:19PM EDT65.0013.500.000.000.00-306.25%
TWLO240119P000700002022-06-30 3:25PM EDT70.0017.200.000.000.00-203.13%
TWLO240119P000750002022-06-29 12:17PM EDT75.0017.450.000.000.00-1003.13%
TWLO240119P000800002022-07-01 10:18AM EDT80.0021.750.000.000.00-4101.56%
TWLO240119P000850002022-06-29 2:06PM EDT85.0022.850.000.000.00-100.05%
TWLO240119P000900002022-06-24 12:56PM EDT90.0022.700.000.000.00-200.00%
TWLO240119P000950002022-06-29 2:06PM EDT95.0028.610.000.000.00-100.00%
TWLO240119P001000002022-06-30 12:15PM EDT100.0033.950.000.000.00-800.00%
TWLO240119P001050002022-06-16 10:10AM EDT105.0039.890.000.000.00-100.00%
TWLO240119P001100002022-06-24 2:00PM EDT110.0034.500.000.000.00-200.00%
TWLO240119P001150002022-06-02 12:28PM EDT115.0037.1043.7044.900.00-21755.48%
TWLO240119P001200002022-05-27 9:42AM EDT120.0041.0038.2042.150.00-14740.39%
TWLO240119P001250002022-06-27 10:56AM EDT125.0045.000.000.000.00-300.00%
TWLO240119P001300002022-07-01 9:46AM EDT130.0055.430.000.000.00-200.00%
TWLO240119P001350002022-07-01 1:10PM EDT135.0059.750.000.000.00-200.00%
TWLO240119P001400002022-06-29 2:06PM EDT140.0059.410.000.000.00-100.00%
TWLO240119P001450002022-06-30 10:16AM EDT145.0069.730.000.000.00-200.00%
TWLO240119P001500002022-06-29 2:06PM EDT150.0067.530.000.000.00-100.00%
TWLO240119P001550002022-06-30 11:15AM EDT155.0076.150.000.000.00-100.00%
TWLO240119P001600002022-06-30 10:33AM EDT160.0080.850.000.000.00-100.00%
TWLO240119P001650002022-06-30 10:33AM EDT165.0085.450.000.000.00-100.00%
TWLO240119P001700002022-06-28 11:25AM EDT170.0081.200.000.000.00-100.00%
TWLO240119P001750002022-06-28 11:25AM EDT175.0085.590.000.000.00-100.00%
TWLO240119P001800002022-06-21 1:51PM EDT180.0097.200.000.000.00-300.00%
TWLO240119P001850002022-06-21 11:16AM EDT185.00100.820.000.000.00-100.00%
TWLO240119P001900002022-06-30 3:42PM EDT190.00108.200.000.000.00-100.00%
TWLO240119P001950002022-06-17 3:52PM EDT195.00113.290.000.000.00-100.00%
TWLO240119P002000002022-07-01 11:54AM EDT200.00117.550.000.000.00-500.00%
TWLO240119P002100002022-06-30 3:06PM EDT210.00127.550.000.000.00-500.00%
TWLO240119P002200002022-06-28 3:11PM EDT220.00129.180.000.000.00-100.00%
TWLO240119P002300002022-06-29 3:30PM EDT230.00140.600.000.000.00-400.00%
TWLO240119P002400002022-06-08 3:06PM EDT240.00135.300.000.000.00-200.00%
TWLO240119P002500002022-06-22 12:21PM EDT250.00162.370.000.000.00-1000.00%
TWLO240119P002600002022-06-23 11:54AM EDT260.00164.650.000.000.00-300.00%
TWLO240119P002700002022-06-15 1:50PM EDT270.00187.020.000.000.00-100.00%
TWLO240119P002800002022-06-16 11:00AM EDT280.00202.050.000.000.00-100.00%
TWLO240119P002900002022-06-13 1:14PM EDT290.00205.400.000.000.00-1000.00%
TWLO240119P003000002022-05-26 10:46AM EDT300.00201.00199.00202.700.00-100.00%
TWLO240119P003100002022-06-13 10:18AM EDT310.00224.190.000.000.00-500.00%
TWLO240119P003200002022-06-17 3:21PM EDT320.00235.690.000.000.00-100.00%
TWLO240119P003300002022-06-14 9:47AM EDT330.00248.000.000.000.00-800.00%
TWLO240119P003400002022-05-19 2:16PM EDT340.00235.80254.00258.050.00-1258.18%
TWLO240119P003500002022-05-11 11:04AM EDT350.00254.00255.35263.300.00-120.00%
TWLO240119P003600002022-03-14 9:41AM EDT360.00230.000.000.000.00-110.00%
TWLO240119P003700002022-02-17 3:40PM EDT370.00204.15211.45219.150.00-140.00%
TWLO240119P003900002022-05-06 9:30AM EDT390.00272.00284.00293.000.00-100.00%
TWLO240119P004000002022-05-09 11:49AM EDT400.00299.71287.00296.450.00-510.00%
TWLO240119P004100002021-11-10 7:54AM EDT410.00135.50169.60178.150.00--20.00%
TWLO240119P004200002022-02-08 11:19AM EDT420.00230.25280.50289.000.00-18160.00%
TWLO240119P004300002021-10-29 11:54AM EDT430.00169.53167.70176.400.00-110.00%
TWLO240119P004500002022-05-06 9:54AM EDT450.00342.63344.00353.000.00-600.00%
TWLO240119P004800002022-05-03 2:59PM EDT480.00365.36366.00375.500.00-600.00%
TWLO240119P004900002022-04-12 3:17PM EDT490.00346.00387.00395.500.00-200.00%
TWLO240119P005000002022-04-28 1:28PM EDT500.00382.48387.00396.500.00-200.00%
TWLO240119P005100002022-06-13 2:27PM EDT510.00425.310.000.000.00-100.00%
TWLO240119P005200002022-06-10 2:22PM EDT520.00428.040.000.000.00-100.00%
TWLO240119P005300002022-04-28 1:25PM EDT530.00412.31417.00426.500.00-100.00%
TWLO240119P005400002022-04-28 10:19AM EDT540.00428.16427.00436.500.00-100.00%
TWLO240119P005500002022-06-08 3:59PM EDT550.00441.670.000.000.00-600.00%